Guoquan Food (Shanghai) Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	2.000	2.100	1.950	2.050	1.977	12,552,260
2026-07-28	1.910	1.980	1.880	1.950	1.881	10,179,200
2026-07-27	1.910	1.950	1.860	1.880	1.813	4,038,000
2026-07-24	1.940	1.940	1.880	1.900	1.832	3,498,189
2026-07-23	1.940	1.990	1.930	1.950	1.881	7,062,300
2026-07-22	1.960	1.960	1.890	1.940	1.871	5,487,557
2026-07-21	1.940	1.940	1.860	1.930	1.861	8,430,370
2026-07-20	1.850	1.980	1.850	1.940	1.871	11,789,199
2026-07-17	1.960	1.990	1.840	1.850	1.784	6,226,225
2026-07-16	1.950	1.990	1.950	1.960	1.890	9,449,676
2026-07-15	1.870	1.960	1.840	1.940	1.871	14,114,831
2026-07-14	1.850	1.880	1.800	1.850	1.784	7,185,328
2026-07-13	1.770	1.850	1.760	1.850	1.784	8,625,518
2026-07-10	1.780	1.820	1.750	1.780	1.717	7,586,028
2026-07-09	1.880	1.880	1.740	1.770	1.707	15,552,800
2026-07-08	1.760	1.900	1.760	1.890	1.823	19,844,000
2026-07-07	1.860	1.900	1.680	1.770	1.707	49,731,602
2026-07-06	1.900	1.920	1.860	1.870	1.803	5,673,338
2026-07-03	1.830	1.930	1.830	1.900	1.832	11,462,400
2026-07-02	1.900	1.960	1.810	1.840	1.775	21,861,199
2026-06-30	1.850	1.890	1.820	1.880	1.813	28,304,400
2026-06-29	1.780	1.900	1.770	1.880	1.813	27,435,199
2026-06-26	1.770	1.780	1.710	1.770	1.707	25,105,600
2026-06-25	1.710	1.780	1.650	1.780	1.717	36,790,398
2026-06-24	1.840	1.850	1.710	1.720	1.659	27,404,000
2026-06-23	1.850	1.870	1.820	1.830	1.765	11,543,600
2026-06-22	1.890	1.900	1.800	1.860	1.794	14,873,200
2026-06-18	1.970	1.980	1.860	1.890	1.823	17,464,000
2026-06-17	2.040	2.050	1.950	1.990	1.919	14,420,000
2026-06-16	2.090	2.090	1.980	2.030	1.958	17,037,500
2026-06-15	2.150	2.190	2.050	2.090	2.016	13,830,880
2026-06-12	2.130	2.160	2.040	2.120	2.045	23,512,689
2026-06-11	2.080	2.120	2.040	2.100	2.025	17,572,619
2026-06-10	2.110	2.150	2.070	2.080	2.006	21,618,250
2026-06-09	2.190	2.190	2.120	2.130	2.054	16,457,223
2026-06-08	2.190	2.250	2.130	2.200	2.122	13,664,698
2026-06-05	2.250	2.280	2.190	2.190	2.112	14,862,220
2026-06-04	2.250	2.270	2.170	2.230	2.151	29,430,721
2026-06-03	2.290	2.290	2.220	2.260	2.180	13,236,840
2026-06-02	2.350	2.400	2.270	2.290	2.209	12,790,480
2026-06-01	2.350	2.480	2.330	2.380	2.295	23,029,910
2026-05-29	2.280	2.440	2.250	2.370	2.286	33,489,461
2026-05-28	2.330	2.330	2.210	2.270	2.189	21,493,570
2026-05-27	2.410	2.410	2.290	2.320	2.237	28,074,230
2026-05-26	2.500	2.500	2.390	2.410	2.324	13,435,140
2026-05-22	2.480	2.510	2.410	2.500	2.411	25,660,660
2026-05-21	2.570	2.600	2.450	2.480	2.392	36,962,688
2026-05-20	2.710	2.710	2.530	2.560	2.469	43,948,281
2026-05-19	2.720	2.760	2.670	2.700	2.604	19,263,471
2026-05-18	2.870	2.870	2.650	2.710	2.614	51,994,434
2026-05-15	2.980	2.980	2.820	2.890	2.787	30,618,850
2026-05-14	3.100	3.100	2.960	2.980	2.874	20,190,699
2026-05-13	3.130	3.130	3.050	3.100	2.990	16,002,930
2026-05-12	3.170	3.200	3.090	3.110	2.999	17,764,529
2026-05-11	3.280	3.310	3.150	3.200	3.086	29,023,590
2026-05-08	3.280	3.320	3.180	3.310	3.192	10,672,240
2026-05-07	3.300	3.350	3.250	3.270	3.154	16,604,750
2026-05-06	3.440	3.440	3.230	3.300	3.183	17,434,711
2026-05-05	3.330	3.370	3.300	3.350	3.231	5,876,904
2026-05-04	3.480	3.480	3.330	3.350	3.231	4,530,290

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.0582 HKD
2026-05-04	0.0435 HKD
2025-08-26	0.0785 HKD
2025-07-02	0.0817 HKD
2024-07-02	0.0571 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.